U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,038.31+19.88 (+1.95%)
Al cierre: 4:00p.m. EDT
1,038.57 +0.26 (+0.03%)
Fuera de horario: 04:55PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:980.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C009800002021-10-27 3:59PM EDT2021-10-2961.7360.9062.35+13.67+28.44%1,6544,48156.31%
TSLA211105C009800002021-10-27 3:38PM EDT2021-11-0575.5975.6577.40+13.65+22.04%5441,01861.47%
TSLA211112C009800002021-10-27 3:57PM EDT2021-11-1284.8084.2086.15+16.00+23.26%22647358.50%
TSLA211119C009800002021-10-27 3:59PM EDT2021-11-1992.4591.2592.85+15.85+20.69%4,4075,02756.55%
TSLA211126C009800002021-10-27 3:57PM EDT2021-11-2696.0094.9098.00-0.25-0.26%3158653.80%
TSLA211217C009800002021-10-27 3:30PM EDT2021-12-17108.76110.95112.90+12.57+13.07%721,28252.34%
TSLA220121C009800002021-10-27 3:59PM EDT2022-01-21131.55130.05132.35+15.20+13.06%513,54950.67%
TSLA220318C009800002020-06-29 3:44PM EDT2022-03-18324.06726.00745.150.00-296331.04%
TSLA220520C009800002021-10-27 1:18PM EDT2022-05-20190.38180.30186.10+22.44+13.36%750650.66%
TSLA220617C009800002020-08-24 10:13AM EDT2022-06-171,170.001,381.001,400.500.00-41,0740.00%
TSLA230120C009800002021-10-27 12:29PM EDT2023-01-20259.70248.90258.75+10.70+4.30%445050.59%
TSLA240119C009800002021-10-27 1:55PM EDT2024-01-19341.99330.50350.00+15.18+4.64%2711652.91%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P009800002021-10-27 3:59PM EDT2021-10-293.503.453.70-5.50-61.11%12,9998,36657.65%
TSLA211105P009800002021-10-27 3:59PM EDT2021-11-0518.4418.0018.85-3.16-14.63%1,3421,19461.84%
TSLA211112P009800002021-10-27 3:55PM EDT2021-11-1227.2026.6527.60-3.15-10.38%24624458.84%
TSLA211119P009800002021-10-27 3:30PM EDT2021-11-1934.5033.6034.40-1.64-4.54%59587756.83%
TSLA211126P009800002021-10-27 3:35PM EDT2021-11-2638.3637.7038.95-2.34-5.75%2825853.98%
TSLA211217P009800002021-10-27 3:54PM EDT2021-12-1754.1552.9554.05-1.85-3.30%30336552.27%
TSLA220121P009800002021-10-27 2:43PM EDT2022-01-2171.9071.7072.90-2.20-2.97%6515650.38%
TSLA220318P009800002020-08-18 9:30AM EDT2022-03-18152.50129.00145.000.00-211965.77%
TSLA220520P009800002021-10-27 12:37PM EDT2022-05-20119.39120.75123.55+1.39+1.18%15750.22%
TSLA220617P009800002020-08-19 10:31AM EDT2022-06-17161.06148.00164.000.00-26757.51%
TSLA230120P009800002021-10-27 1:03PM EDT2023-01-20185.25184.20193.80-4.85-2.55%328350.22%
TSLA240119P009800002021-10-27 12:13PM EDT2024-01-19256.57251.00271.00+1.57+0.62%1450.99%